EDOM Technology Co., Ltd. (TPE:3048)
Taiwan
· Delayed Price · Currency is TWD 40.40
-0.40 (-0.98%)
Sep 26, 2025, 2:38 PM CST
EDOM Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 40.80 | 41.75 | 40.20 | 40.40 | 40.40 | -0.98% | 12,655,124 |
| Sep 25, 2025 | 40.00 | 42.45 | 39.30 | 40.80 | 40.80 | 2.51% | 12,232,787 |
| Sep 24, 2025 | 40.55 | 41.50 | 39.55 | 39.80 | 39.80 | -6.46% | 14,870,808 |
| Sep 23, 2025 | 39.30 | 42.55 | 39.30 | 42.55 | 42.55 | 9.95% | 20,041,462 |
| Sep 22, 2025 | 38.40 | 39.50 | 37.80 | 38.70 | 38.70 | -0.13% | 5,198,122 |
| Sep 19, 2025 | 38.80 | 39.80 | 38.05 | 38.75 | 38.75 | 1.57% | 7,104,771 |
| Sep 18, 2025 | 40.15 | 40.15 | 37.30 | 38.15 | 38.15 | -5.92% | 13,266,608 |
| Sep 17, 2025 | 42.70 | 43.80 | 40.50 | 40.55 | 40.55 | -1.70% | 13,484,793 |
| Sep 16, 2025 | 42.80 | 43.75 | 41.20 | 41.25 | 41.25 | -9.84% | 16,038,472 |
| Sep 15, 2025 | 46.25 | 46.55 | 45.00 | 45.75 | 45.75 | 0.66% | 6,482,936 |
| Sep 12, 2025 | 44.70 | 46.00 | 44.15 | 45.45 | 45.45 | 3.77% | 5,905,290 |
| Sep 11, 2025 | 44.80 | 44.85 | 43.35 | 43.80 | 43.80 | -1.13% | 3,135,332 |
| Sep 10, 2025 | 44.70 | 45.25 | 43.30 | 44.30 | 44.30 | 1.26% | 5,564,225 |
| Sep 9, 2025 | 42.30 | 44.95 | 41.45 | 43.75 | 43.75 | 3.43% | 6,846,771 |
| Sep 8, 2025 | 46.20 | 46.20 | 42.30 | 42.30 | 42.30 | -9.90% | 11,767,543 |
| Sep 5, 2025 | 45.00 | 47.10 | 45.00 | 46.95 | 46.95 | 9.57% | 14,742,063 |
| Sep 4, 2025 | 43.20 | 43.50 | 42.70 | 42.85 | 42.85 | -0.92% | 6,451,152 |
| Sep 3, 2025 | 44.90 | 45.80 | 43.25 | 43.25 | 43.25 | -3.89% | 10,843,978 |
| Sep 2, 2025 | 42.00 | 45.00 | 40.00 | 45.00 | 45.00 | 7.02% | 20,939,845 |
| Sep 1, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 9.93% | 13,171,472 |
| Aug 29, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 9.91% | 2,459,820 |
| Aug 28, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 9.95% | 1,470,621 |
| Aug 27, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 9.90% | 1,460,454 |
| Aug 26, 2025 | 26.70 | 28.80 | 26.30 | 28.80 | 28.80 | 9.92% | 2,717,487 |
| Aug 25, 2025 | 25.40 | 26.70 | 25.40 | 26.20 | 26.20 | 4.17% | 1,370,690 |
| Aug 22, 2025 | 24.80 | 25.35 | 24.80 | 25.15 | 25.15 | 1.21% | 454,383 |
| Aug 21, 2025 | 24.40 | 25.00 | 24.40 | 24.85 | 24.85 | 1.84% | 370,662 |
| Aug 20, 2025 | 25.50 | 25.50 | 24.35 | 24.40 | 24.40 | -3.94% | 1,390,840 |
| Aug 19, 2025 | 26.05 | 26.05 | 25.35 | 25.40 | 25.40 | -1.55% | 707,353 |
| Aug 18, 2025 | 25.75 | 26.20 | 25.55 | 25.80 | 25.80 | 0.19% | 769,621 |
| Aug 15, 2025 | 26.00 | 26.00 | 25.45 | 25.75 | 25.75 | -0.19% | 751,022 |
| Aug 14, 2025 | 26.25 | 26.55 | 25.50 | 25.80 | 25.80 | -1.15% | 734,924 |
| Aug 13, 2025 | 26.40 | 26.90 | 26.05 | 26.10 | 26.10 | -0.76% | 642,483 |
| Aug 12, 2025 | 26.25 | 26.85 | 26.25 | 26.30 | 26.30 | 0.19% | 521,153 |
| Aug 11, 2025 | 26.55 | 26.55 | 26.20 | 26.25 | 26.25 | -1.32% | 556,338 |
| Aug 8, 2025 | 26.65 | 27.00 | 26.50 | 26.60 | 26.60 | -0.56% | 528,047 |
| Aug 7, 2025 | 27.10 | 27.35 | 26.65 | 26.75 | 26.75 | -0.93% | 405,537 |
| Aug 6, 2025 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | -2.17% | 634,743 |
| Aug 5, 2025 | 26.10 | 27.95 | 26.10 | 27.60 | 27.60 | 6.15% | 2,459,043 |
| Aug 4, 2025 | 25.70 | 26.15 | 25.25 | 26.00 | 26.00 | 0.97% | 378,475 |
| Aug 1, 2025 | 25.00 | 26.05 | 24.80 | 25.75 | 25.75 | 0.98% | 379,772 |
| Jul 31, 2025 | 26.15 | 26.15 | 25.45 | 25.50 | 25.50 | -2.49% | 901,487 |
| Jul 30, 2025 | 26.25 | 26.25 | 25.85 | 26.15 | 26.15 | - | 437,571 |
| Jul 29, 2025 | 26.60 | 26.75 | 26.10 | 26.15 | 26.15 | -1.51% | 360,510 |
| Jul 28, 2025 | 26.60 | 26.75 | 26.20 | 26.55 | 26.55 | - | 317,252 |
| Jul 25, 2025 | 27.00 | 27.00 | 26.55 | 26.55 | 26.55 | -1.67% | 351,309 |
| Jul 24, 2025 | 27.60 | 27.60 | 26.95 | 27.00 | 27.00 | -0.74% | 387,818 |
| Jul 23, 2025 | 26.40 | 27.40 | 26.40 | 27.20 | 27.20 | 3.03% | 664,836 |
| Jul 22, 2025 | 27.25 | 27.30 | 26.20 | 26.40 | 26.40 | -2.58% | 679,486 |
| Jul 21, 2025 | 27.30 | 27.35 | 27.05 | 27.10 | 27.10 | 0.18% | 397,475 |